6881 (株)キョウデンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	799	800	788	800	72,000	800
2004-12-29	765	799	765	790	135,000	790
2004-12-28	750	759	750	759	82,600	759
2004-12-27	756	765	750	750	96,100	750
2004-12-24	765	771	753	756	133,600	756
2004-12-22	750	765	740	765	149,800	765
2004-12-21	758	758	741	754	246,300	754
2004-12-20	762	764	726	758	233,400	758
2004-12-17	721	750	721	722	123,300	722
2004-12-16	742	742	717	721	572,100	721
2004-12-15	777	778	753	762	69,400	762
2004-12-14	762	777	750	775	100,100	775
2004-12-13	785	820	775	782	287,500	782
2004-12-10	750	793	749	783	326,800	783
2004-12-09	735	745	718	726	214,000	726
2004-12-08	692	714	691	710	104,000	710
2004-12-07	677	720	670	695	214,900	695
2004-12-06	671	680	660	672	184,000	672
2004-12-03	670	684	658	668	168,900	668
2004-12-02	684	688	666	669	78,400	669
2004-12-01	660	669	655	664	71,100	664
2004-11-30	690	700	673	684	103,900	684
2004-11-29	655	721	655	708	269,000	708
2004-11-26	644	669	643	649	217,900	649
2004-11-25	652	658	621	631	358,200	631
2004-11-24	699	699	651	655	213,900	655
2004-11-22	665	700	665	679	293,400	679
2004-11-19	732	741	729	735	248,200	735
2004-11-18	784	789	745	747	173,400	747
2004-11-17	792	795	777	785	119,000	785
2004-11-16	875	875	807	812	241,700	812
2004-11-15	765	855	755	855	191,900	855
2004-11-12	780	780	748	755	92,700	755
2004-11-11	745	778	745	775	88,100	775
2004-11-10	752	760	744	749	82,800	749
2004-11-09	760	775	732	762	53,000	762
2004-11-08	810	810	755	765	128,900	765
2004-11-05	802	829	791	800	144,200	800
2004-11-04	769	810	760	782	214,300	782
2004-11-02	750	760	735	750	219,100	750
2004-11-01	830	830	778	785	166,700	785
2004-10-29	835	844	830	831	94,600	831
2004-10-28	851	868	834	834	64,900	834
2004-10-27	840	870	830	831	77,100	831
2004-10-26	859	879	852	854	67,400	854
2004-10-25	868	870	841	857	75,100	857
2004-10-22	890	906	885	895	68,500	895
2004-10-21	884	901	884	889	76,100	889
2004-10-20	920	920	880	893	99,300	893
2004-10-19	930	944	916	920	40,800	920
2004-10-18	955	960	903	920	128,300	920
2004-10-15	980	980	933	961	130,300	961
2004-10-14	983	1,020	975	980	205,800	980
2004-10-13	1,070	1,125	960	963	832,300	963
2004-10-12	1,070	1,230	1,055	1,092	951,900	1,092
2004-10-08	928	1,030	888	1,030	196,800	1,030
2004-10-07	911	933	900	930	101,800	930
2004-10-06	892	897	867	875	88,200	875
2004-10-05	886	928	880	892	107,500	892
2004-10-04	932	942	874	886	185,300	886
2004-10-01	937	940	901	922	122,500	922
2004-09-30	888	978	888	940	294,000	940
2004-09-29	842	880	841	879	69,000	879
2004-09-28	845	850	839	839	37,000	839
2004-09-27	873	881	845	860	84,000	860
2004-09-24	890	890	827	843	175,000	843
2004-09-22	932	932	880	898	169,000	898
2004-09-21	977	1,000	930	940	168,000	940
2004-09-17	1,070	1,070	985	997	89,000	997
2004-09-16	995	1,050	980	1,050	205,000	1,050
2004-09-15	1,122	1,132	1,045	1,047	129,000	1,047
2004-09-14	1,131	1,152	1,120	1,120	52,000	1,120
2004-09-13	1,121	1,180	1,121	1,130	164,000	1,130
2004-09-10	1,206	1,210	1,135	1,139	186,000	1,139
2004-09-09	1,290	1,290	1,205	1,206	378,000	1,206
2004-09-08	1,248	1,290	1,248	1,287	200,000	1,287
2004-09-07	1,240	1,250	1,225	1,250	74,000	1,250
2004-09-06	1,221	1,235	1,215	1,235	60,000	1,235
2004-09-03	1,240	1,252	1,216	1,216	75,000	1,216
2004-09-02	1,231	1,250	1,212	1,250	151,000	1,250
2004-09-01	1,240	1,260	1,212	1,220	200,000	1,220
2004-08-31	1,179	1,230	1,179	1,200	271,000	1,200
2004-08-30	1,161	1,180	1,146	1,159	110,000	1,159
2004-08-27	1,131	1,175	1,130	1,160	205,000	1,160
2004-08-26	1,182	1,182	1,147	1,149	82,000	1,149
2004-08-25	1,196	1,196	1,151	1,181	134,000	1,181
2004-08-24	1,202	1,226	1,160	1,193	142,000	1,193
2004-08-23	1,135	1,195	1,135	1,195	109,000	1,195
2004-08-20	1,100	1,120	1,075	1,115	225,000	1,115
2004-08-19	1,180	1,180	1,080	1,081	191,000	1,081
2004-08-18	1,290	1,300	1,275	1,280	35,000	1,280
2004-08-17	1,301	1,305	1,290	1,290	42,000	1,290
2004-08-16	1,271	1,290	1,270	1,290	23,000	1,290
2004-08-13	1,284	1,300	1,278	1,290	38,000	1,290
2004-08-12	1,291	1,320	1,290	1,300	85,000	1,300
2004-08-11	1,331	1,340	1,286	1,300	69,000	1,300
2004-08-10	1,290	1,310	1,252	1,300	306,000	1,300
2004-08-09	1,270	1,330	1,270	1,280	151,000	1,280
2004-08-06	1,288	1,430	1,288	1,370	185,000	1,370
2004-08-05	1,300	1,320	1,289	1,290	23,000	1,290
2004-08-04	1,260	1,290	1,180	1,290	93,000	1,290
2004-08-03	1,376	1,402	1,260	1,280	60,000	1,280
2004-08-02	1,447	1,447	1,375	1,375	43,000	1,375
2004-07-30	1,460	1,530	1,450	1,450	185,000	1,450
2004-07-29	1,451	1,490	1,445	1,460	139,000	1,460
2004-07-28	1,371	1,475	1,371	1,450	111,000	1,450
2004-07-27	1,364	1,398	1,340	1,370	226,000	1,370
2004-07-26	1,448	1,448	1,385	1,420	49,000	1,420
2004-07-23	1,549	1,549	1,450	1,450	79,000	1,450
2004-07-22	1,500	1,560	1,500	1,550	107,000	1,550
2004-07-21	1,497	1,570	1,497	1,550	268,000	1,550
2004-07-20	1,500	1,500	1,441	1,500	87,000	1,500
2004-07-16	1,401	1,515	1,370	1,500	139,000	1,500
2004-07-15	1,496	1,520	1,430	1,460	59,000	1,460
2004-07-14	1,568	1,575	1,511	1,511	155,000	1,511
2004-07-13	1,600	1,615	1,575	1,598	347,000	1,598
2004-07-12	1,602	1,645	1,575	1,600	314,000	1,600
2004-07-09	1,431	1,579	1,430	1,569	269,000	1,569
2004-07-08	1,402	1,440	1,390	1,430	90,000	1,430
2004-07-07	1,391	1,472	1,330	1,401	370,000	1,401
2004-07-06	1,610	1,679	1,300	1,451	745,000	1,451
2004-07-05	1,451	1,610	1,411	1,555	703,000	1,555
2004-07-02	1,331	1,520	1,330	1,491	1,333,000	1,491
2004-07-01	1,281	1,360	1,281	1,320	445,000	1,320
2004-06-30	1,250	1,290	1,236	1,278	327,000	1,278
2004-06-29	1,195	1,269	1,195	1,265	465,000	1,265
2004-06-28	1,175	1,195	1,161	1,195	90,000	1,195
2004-06-25	1,140	1,170	1,139	1,170	79,000	1,170
2004-06-24	1,140	1,150	1,139	1,139	94,000	1,139
2004-06-23	1,144	1,145	1,131	1,135	47,000	1,135
2004-06-22	1,130	1,189	1,130	1,145	135,000	1,145
2004-06-21	1,090	1,150	1,090	1,130	109,000	1,130
2004-06-18	1,100	1,101	1,090	1,090	55,000	1,090
2004-06-17	1,100	1,120	1,080	1,119	131,000	1,119
2004-06-16	1,112	1,148	1,100	1,120	94,000	1,120
2004-06-15	1,135	1,150	1,106	1,149	184,000	1,149
2004-06-14	1,200	1,230	1,170	1,175	232,000	1,175
2004-06-11	1,095	1,170	1,095	1,170	311,000	1,170
2004-06-10	1,010	1,099	1,000	1,095	299,000	1,095
2004-06-09	1,000	1,010	980	1,009	148,000	1,009
2004-06-08	940	1,030	940	1,018	227,000	1,018
2004-06-07	915	938	910	930	118,000	930
2004-06-04	876	920	870	903	138,000	903
2004-06-03	850	885	850	877	351,000	877
2004-06-02	839	850	839	850	100,000	850
2004-06-01	850	850	840	840	27,000	840
2004-05-31	859	868	857	868	23,000	868
2004-05-28	880	880	860	879	20,000	879
2004-05-27	865	875	865	875	32,000	875
2004-05-26	870	880	861	875	57,000	875
2004-05-25	859	859	825	830	22,000	830
2004-05-24	876	895	871	880	60,000	880
2004-05-21	867	870	860	870	75,000	870
2004-05-20	865	880	860	865	37,000	865
2004-05-19	851	898	850	895	30,000	895
2004-05-18	780	825	780	821	31,000	821
2004-05-17	880	880	796	800	60,000	800
2004-05-14	900	930	890	896	49,000	896
2004-05-13	950	950	935	940	19,000	940
2004-05-12	880	970	880	950	38,000	950
2004-05-11	862	883	862	880	122,000	880
2004-05-10	980	980	915	915	67,000	915
2004-05-07	1,001	1,020	990	1,015	48,000	1,015
2004-05-06	1,100	1,100	1,050	1,050	59,000	1,050
2004-04-30	1,089	1,102	1,060	1,102	92,000	1,102
2004-04-28	1,050	1,100	1,050	1,100	210,000	1,100
2004-04-27	1,000	1,029	990	1,029	106,000	1,029
2004-04-26	966	1,011	966	999	96,000	999
2004-04-23	938	960	936	960	43,000	960
2004-04-22	944	948	934	934	39,000	934
2004-04-21	941	960	904	953	80,000	953
2004-04-20	950	960	947	951	52,000	951
2004-04-19	985	985	910	950	63,000	950
2004-04-16	981	1,010	981	983	116,000	983
2004-04-15	1,010	1,015	971	988	121,000	988
2004-04-14	950	1,029	950	1,005	115,000	1,005
2004-04-13	940	993	935	980	184,000	980
2004-04-12	900	938	900	938	72,000	938
2004-04-09	900	910	895	910	51,000	910
2004-04-08	921	930	910	930	175,000	930
2004-04-07	932	932	915	923	222,000	923
2004-04-06	934	934	880	932	114,000	932
2004-04-05	924	950	921	934	209,000	934
2004-04-02	855	915	841	915	312,000	915
2004-04-01	800	820	795	815	276,000	815
2004-03-31	771	795	771	795	133,000	795
2004-03-30	760	785	760	770	55,000	770
2004-03-29	774	774	750	762	106,000	762
2004-03-26	767	770	764	770	29,000	770
2004-03-25	730	768	726	767	116,000	767
2004-03-24	720	724	715	720	27,000	720
2004-03-23	706	715	706	715	69,000	715
2004-03-22	722	740	720	723	40,000	723
2004-03-19	720	720	701	715	58,000	715
2004-03-18	791	795	740	740	117,000	740
2004-03-17	760	790	760	777	183,000	777
2004-03-16	725	760	720	760	192,000	760
2004-03-15	671	720	668	710	90,000	710
2004-03-12	664	668	660	668	26,000	668
2004-03-11	660	668	660	665	49,000	665
2004-03-10	678	678	660	670	121,000	670
2004-03-09	645	680	645	680	158,000	680
2004-03-08	641	645	637	645	79,000	645
2004-03-05	630	645	630	640	39,000	640
2004-03-04	629	640	625	640	41,000	640
2004-03-03	630	640	627	630	26,000	630
2004-03-02	645	645	635	640	44,000	640
2004-03-01	666	666	635	655	134,000	655
2004-02-27	598	620	598	616	138,000	616
2004-02-26	600	600	598	598	11,000	598
2004-02-25	598	600	591	600	14,000	600
2004-02-24	604	605	593	597	43,000	597
2004-02-23	602	604	602	603	14,000	603
2004-02-20	598	608	595	598	37,000	598
2004-02-19	606	606	595	600	28,000	600
2004-02-18	613	613	608	608	37,000	608
2004-02-17	595	620	595	610	46,000	610
2004-02-16	581	590	575	590	20,000	590
2004-02-13	580	584	575	581	25,000	581
2004-02-12	588	588	580	581	83,000	581
2004-02-10	610	610	560	590	221,000	590
2004-02-09	613	615	605	610	30,000	610
2004-02-06	635	635	610	610	72,000	610
2004-02-05	630	635	628	635	41,000	635
2004-02-04	646	646	630	635	126,000	635
2004-02-03	642	655	636	650	197,000	650
2004-02-02	596	627	596	622	107,000	622
2004-01-30	599	609	599	600	58,000	600
2004-01-29	600	600	591	600	72,000	600
2004-01-28	570	610	564	602	73,000	602
2004-01-27	565	565	563	564	21,000	564
2004-01-26	561	568	560	564	26,000	564
2004-01-23	554	560	553	560	43,000	560
2004-01-22	550	568	550	560	27,000	560
2004-01-21	552	560	550	560	49,000	560
2004-01-20	578	578	553	560	37,000	560
2004-01-19	560	570	555	568	45,000	568
2004-01-16	556	565	555	555	39,000	555
2004-01-15	578	578	561	566	29,000	566
2004-01-14	579	579	566	575	34,000	575
2004-01-13	581	583	572	580	36,000	580
2004-01-09	575	589	555	573	61,000	573
2004-01-08	556	573	549	573	41,000	573
2004-01-07	564	570	562	562	24,000	562
2004-01-06	591	591	554	570	60,000	570
2004-01-05	560	570	555	564	35,000	564

分割・併合履歴： [2001-03-27]1株→2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.4株

6881 (株)キョウデン の時系列データ [2004年度]

6881 (株)キョウデンの時系列データ [2004年度]